| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 4.62 | 4.69 | 4.6 | 4.68 | 4.68 | +0.06 (+1.30%) | 3,692,401 |
| 27 Sep 2023 | CNY | 4.59 | 4.66 | 4.57 | 4.62 | 4.62 | +0.02 (+0.43%) | 2,610,301 |
| 26 Sep 2023 | CNY | 4.66 | 4.66 | 4.57 | 4.6 | 4.6 | -0.05 (-1.08%) | 4,159,301 |
| 25 Sep 2023 | CNY | 4.68 | 4.7 | 4.63 | 4.65 | 4.65 | -0.04 (-0.85%) | 3,116,500 |
| 22 Sep 2023 | CNY | 4.64 | 4.7 | 4.61 | 4.69 | 4.69 | +0.05 (+1.08%) | 2,785,157 |
| 21 Sep 2023 | CNY | 4.67 | 4.69 | 4.62 | 4.64 | 4.64 | -0.02 (-0.43%) | 2,281,502 |
| 20 Sep 2023 | CNY | 4.67 | 4.69 | 4.62 | 4.66 | 4.66 | -0.03 (-0.64%) | 2,669,200 |
| 19 Sep 2023 | CNY | 4.73 | 4.74 | 4.67 | 4.69 | 4.69 | -0.06 (-1.26%) | 2,884,850 |
| 18 Sep 2023 | CNY | 4.67 | 4.76 | 4.62 | 4.75 | 4.75 | +0.07 (+1.50%) | 5,720,867 |
| 15 Sep 2023 | CNY | 4.66 | 4.7 | 4.65 | 4.68 | 4.68 | +0.03 (+0.65%) | 2,125,701 |
| 14 Sep 2023 | CNY | 4.7 | 4.7 | 4.63 | 4.65 | 4.65 | -0.03 (-0.64%) | 2,839,710 |
| 13 Sep 2023 | CNY | 4.75 | 4.75 | 4.63 | 4.68 | 4.68 | -0.07 (-1.47%) | 4,660,100 |
| 12 Sep 2023 | CNY | 4.68 | 4.77 | 4.67 | 4.75 | 4.75 | +0.07 (+1.50%) | 4,960,180 |
| 11 Sep 2023 | CNY | 4.65 | 4.71 | 4.61 | 4.68 | 4.68 | +0.02 (+0.43%) | 4,981,991 |
| 8 Sep 2023 | CNY | 4.66 | 4.69 | 4.64 | 4.66 | 4.66 | -0.02 (-0.43%) | 3,550,250 |
| 7 Sep 2023 | CNY | 4.77 | 4.78 | 4.67 | 4.68 | 4.68 | -0.09 (-1.89%) | 4,147,800 |
| 6 Sep 2023 | CNY | 4.76 | 4.81 | 4.74 | 4.77 | 4.77 | 0.0 (0.0%) | 4,421,304 |
| 5 Sep 2023 | CNY | 4.8 | 4.83 | 4.75 | 4.77 | 4.77 | -0.05 (-1.04%) | 5,048,800 |
| 4 Sep 2023 | CNY | 4.7 | 4.83 | 4.69 | 4.82 | 4.82 | +0.12 (+2.55%) | 7,305,765 |
| 1 Sep 2023 | CNY | 4.68 | 4.8 | 4.68 | 4.7 | 4.7 | +0.02 (+0.43%) | 5,544,743 |
| 31 Aug 2023 | CNY | 4.77 | 4.78 | 4.65 | 4.68 | 4.68 | -0.07 (-1.47%) | 6,363,700 |
| 30 Aug 2023 | CNY | 4.76 | 4.79 | 4.73 | 4.75 | 4.75 | -0.01 (-0.21%) | 6,278,901 |
| 29 Aug 2023 | CNY | 4.65 | 4.76 | 4.61 | 4.76 | 4.76 | +0.06 (+1.28%) | 7,667,264 |
| 28 Aug 2023 | CNY | 4.75 | 4.78 | 4.61 | 4.7 | 4.7 | +0.17 (+3.75%) | 14,009,720 |
| 25 Aug 2023 | CNY | 4.57 | 4.64 | 4.52 | 4.53 | 4.53 | -0.06 (-1.31%) | 5,265,920 |
| 24 Aug 2023 | CNY | 4.62 | 4.65 | 4.56 | 4.59 | 4.59 | -0.04 (-0.86%) | 3,838,200 |
| 23 Aug 2023 | CNY | 4.66 | 4.73 | 4.62 | 4.63 | 4.63 | -0.07 (-1.49%) | 4,505,200 |
| 22 Aug 2023 | CNY | 4.75 | 4.8 | 4.61 | 4.7 | 4.7 | -0.05 (-1.05%) | 7,338,000 |
| 21 Aug 2023 | CNY | 4.76 | 4.81 | 4.74 | 4.75 | 4.75 | -0.02 (-0.42%) | 4,374,343 |
| 18 Aug 2023 | CNY | 4.88 | 4.89 | 4.76 | 4.77 | 4.77 | -0.11 (-2.25%) | 6,201,965 |
